9,960€
-2,92%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 10,10 | 10,12 | 9,88 | 9,88 | -3,70% | 9.042,00 |
| 20.12.2024 | 10,20 | 10,26 | 9,90 | 10,26 | 0,00% | 6.212,00 |
| 19.12.2024 | 10,10 | 10,26 | 9,95 | 10,26 | -0,39% | 6.668,00 |
| 18.12.2024 | 10,58 | 10,58 | 10,30 | 10,30 | -0,58% | 1.188,00 |
| 17.12.2024 | 10,20 | 10,36 | 10,16 | 10,36 | 2,37% | 2.517,00 |
| 16.12.2024 | 10,64 | 10,64 | 10,10 | 10,12 | -4,35% | 11.795,00 |
| 13.12.2024 | 10,22 | 10,58 | 10,22 | 10,58 | 3,12% | 18.517,00 |
| 12.12.2024 | 10,16 | 10,38 | 10,16 | 10,26 | -0,77% | 1.835,00 |
| 11.12.2024 | 10,00 | 10,34 | 9,99 | 10,34 | 2,17% | 3.409,00 |
| 10.12.2024 | 10,12 | 10,20 | 10,10 | 10,12 | 0,40% | 2.567,00 |
| 09.12.2024 | 9,77 | 10,10 | 9,77 | 10,08 | 3,17% | 6.541,00 |
| 06.12.2024 | 9,80 | 9,80 | 9,75 | 9,77 | 0,00% | 2.672,00 |
| 05.12.2024 | 9,85 | 9,85 | 9,71 | 9,77 | -0,51% | 8.380,00 |
| 04.12.2024 | 9,80 | 9,85 | 9,80 | 9,82 | 0,20% | 1.738,00 |
| 03.12.2024 | 9,80 | 9,88 | 9,80 | 9,80 | -0,10% | 3.872,00 |
| 02.12.2024 | 9,80 | 9,86 | 9,80 | 9,81 | 0,10% | 4.402,00 |
| 29.11.2024 | 9,80 | 9,84 | 9,56 | 9,80 | -0,91% | 4.101,00 |
| 28.11.2024 | 9,92 | 9,95 | 9,89 | 9,89 | -0,60% | 4.673,00 |
| 27.11.2024 | 10,04 | 10,04 | 9,94 | 9,95 | -1,09% | 4.957,00 |
| 26.11.2024 | 10,16 | 10,16 | 10,04 | 10,06 | -0,20% | 2.553,00 |
| 25.11.2024 | 10,00 | 10,16 | 9,97 | 10,08 | 0,40% | 4.231,00 |
| 22.11.2024 | 9,98 | 10,10 | 9,98 | 10,04 | 0,05% | 3.273,00 |
| 21.11.2024 | 10,06 | 10,06 | 10,01 | 10,04 | 0,15% | - |
| 20.11.2024 | 10,10 | 10,14 | 10,02 | 10,02 | 0,40% | 2.102,00 |
| 19.11.2024 | 10,00 | 10,08 | 9,98 | 9,98 | -0,20% | 2.861,00 |
| 18.11.2024 | 10,22 | 10,22 | 10,00 | 10,00 | -2,15% | 4.189,00 |
| 15.11.2024 | 10,26 | 10,32 | 10,20 | 10,22 | 0,79% | 1.516,00 |
| 14.11.2024 | 10,10 | 10,16 | 10,04 | 10,14 | 0,40% | 1.266,00 |
| 13.11.2024 | 10,12 | 10,18 | 10,10 | 10,10 | -0,20% | 4.335,00 |
| 12.11.2024 | 10,24 | 10,24 | 10,12 | 10,12 | -0,39% | 3.982,00 |
| 11.11.2024 | 10,30 | 10,32 | 10,10 | 10,16 | 0,79% | 2.862,00 |
| 08.11.2024 | 9,70 | 10,08 | 9,70 | 10,08 | 4,24% | 9.014,00 |
| 07.11.2024 | 9,52 | 9,70 | 9,52 | 9,67 | 4,65% | 6.842,00 |
| 06.11.2024 | 9,62 | 9,93 | 9,24 | 9,24 | -4,25% | 28.924,00 |
| 05.11.2024 | 9,69 | 9,75 | 9,63 | 9,65 | 0,21% | 4.922,00 |
| 04.11.2024 | 9,68 | 9,69 | 9,47 | 9,63 | 1,80% | 7.362,00 |
| 01.11.2024 | 9,37 | 9,59 | 9,28 | 9,46 | 2,27% | 3.933,00 |
| 31.10.2024 | 9,20 | 9,39 | 9,20 | 9,25 | 0,11% | 6.867,00 |
| 30.10.2024 | 10,18 | 10,18 | 9,20 | 9,24 | -7,23% | 70.118,00 |
| 29.10.2024 | 9,89 | 10,06 | 9,89 | 9,96 | 0,61% | 7.673,00 |
| 28.10.2024 | 10,10 | 10,20 | 9,90 | 9,90 | -1,39% | 9.839,00 |
| 25.10.2024 | 10,66 | 10,76 | 9,92 | 10,04 | -5,82% | 21.839,00 |
| 24.10.2024 | 10,66 | 10,80 | 10,66 | 10,66 | -0,56% | 3.772,00 |
| 23.10.2024 | 11,38 | 11,38 | 10,72 | 10,72 | -1,65% | 2.620,00 |
| 22.10.2024 | 11,18 | 11,18 | 10,90 | 10,90 | 1,49% | 5.712,00 |
| 21.10.2024 | 10,80 | 10,90 | 10,74 | 10,74 | -0,56% | 3.409,00 |
| 18.10.2024 | 10,70 | 10,88 | 10,70 | 10,80 | 0,19% | 3.315,00 |
| 17.10.2024 | 10,70 | 10,86 | 10,70 | 10,78 | 0,37% | 2.383,00 |
| 16.10.2024 | 10,60 | 10,80 | 10,60 | 10,74 | -0,56% | 5.259,00 |
| 15.10.2024 | 10,78 | 10,91 | 10,72 | 10,80 | 1,31% | - |
| 14.10.2024 | 11,34 | 11,34 | 10,66 | 10,66 | -5,66% | 12.543,00 |
| 11.10.2024 | 11,24 | 11,36 | 11,22 | 11,30 | 0,53% | 1.842,00 |
| 10.10.2024 | 11,26 | 11,32 | 11,20 | 11,24 | -0,71% | 1.574,00 |
| 09.10.2024 | 11,30 | 11,40 | 11,20 | 11,32 | -0,35% | 1.990,00 |
| 08.10.2024 | 11,36 | 11,40 | 11,32 | 11,36 | -0,70% | 3.506,00 |
| 07.10.2024 | 11,44 | 11,44 | 11,38 | 11,44 | 0,00% | 1.992,00 |
| 04.10.2024 | 11,54 | 11,54 | 11,44 | 11,44 | 0,00% | 687,00 |
| 03.10.2024 | 11,36 | 11,50 | 11,36 | 11,44 | 0,18% | 1.470,00 |
| 02.10.2024 | 11,46 | 11,50 | 11,42 | 11,42 | -0,35% | 1.132,00 |
| 01.10.2024 | 11,52 | 11,60 | 11,46 | 11,46 | -0,17% | 1.151,00 |
| 30.09.2024 | 11,58 | 11,60 | 11,48 | 11,48 | -0,86% | 2.658,00 |
| 27.09.2024 | 11,56 | 11,62 | 11,56 | 11,58 | 0,35% | 1.367,00 |
| 26.09.2024 | 11,68 | 11,70 | 11,52 | 11,54 | 0,00% | 2.957,00 |
| 25.09.2024 | 11,70 | 11,70 | 11,54 | 11,54 | -0,52% | 3.204,00 |
| 24.09.2024 | 11,46 | 11,70 | 11,44 | 11,60 | 2,29% | 4.459,00 |
| 23.09.2024 | 11,24 | 11,46 | 11,24 | 11,34 | 1,25% | 1.604,00 |
| 20.09.2024 | 11,68 | 11,80 | 11,20 | 11,20 | -4,27% | 6.961,00 |
| 19.09.2024 | 11,86 | 11,94 | 11,68 | 11,70 | -1,35% | 1.902,00 |
| 18.09.2024 | 11,80 | 11,96 | 11,80 | 11,86 | -0,34% | 2.285,00 |
| 17.09.2024 | 11,82 | 11,92 | 11,82 | 11,90 | 0,68% | 531,00 |
| 16.09.2024 | 11,86 | 12,00 | 11,82 | 11,82 | 0,68% | 2.007,00 |
| 13.09.2024 | 11,64 | 12,00 | 11,64 | 11,74 | -0,17% | 2.260,00 |
| 12.09.2024 | 11,60 | 11,80 | 11,60 | 11,76 | 1,38% | 2.019,00 |
| 11.09.2024 | 11,80 | 11,86 | 11,60 | 11,60 | -1,69% | 9.251,00 |
| 10.09.2024 | 11,90 | 12,08 | 11,74 | 11,80 | -1,50% | 10.235,00 |
| 09.09.2024 | 11,90 | 12,10 | 11,90 | 11,98 | -0,17% | 1.694,00 |
| 06.09.2024 | 11,90 | 12,16 | 11,90 | 12,00 | -1,80% | 8.062,00 |
| 05.09.2024 | 12,18 | 12,44 | 12,16 | 12,22 | 0,83% | 5.719,00 |
| 04.09.2024 | 12,30 | 12,34 | 12,10 | 12,12 | -1,46% | 3.681,00 |
| 03.09.2024 | 12,34 | 12,50 | 12,30 | 12,30 | -1,13% | 2.680,00 |
| 02.09.2024 | 12,16 | 12,60 | 12,04 | 12,44 | 1,97% | 6.852,00 |
| 30.08.2024 | 11,82 | 12,50 | 11,80 | 12,20 | 3,21% | 6.342,00 |
| 29.08.2024 | 12,06 | 12,10 | 11,78 | 11,82 | -1,66% | 4.451,00 |
| 28.08.2024 | 12,48 | 12,50 | 12,02 | 12,02 | -3,22% | 8.612,00 |
| 27.08.2024 | 11,88 | 12,90 | 11,88 | 12,42 | 3,50% | 14.595,00 |
| 26.08.2024 | 11,82 | 12,00 | 11,82 | 12,00 | 0,84% | 3.870,00 |
| 23.08.2024 | 11,72 | 11,90 | 11,72 | 11,90 | 0,51% | 2.620,00 |
| 22.08.2024 | 11,80 | 11,90 | 11,70 | 11,84 | -0,50% | 3.491,00 |
| 21.08.2024 | 10,56 | 11,90 | 10,54 | 11,90 | 12,69% | 10.817,00 |
| 20.08.2024 | 10,40 | 10,58 | 10,40 | 10,56 | 1,54% | 1.635,00 |
| 19.08.2024 | 10,30 | 10,44 | 10,30 | 10,40 | 0,97% | 1.411,00 |
| 16.08.2024 | 10,32 | 10,32 | 10,26 | 10,30 | -0,19% | 860,00 |
| 15.08.2024 | 10,32 | 10,38 | 10,32 | 10,32 | 0,00% | 628,00 |
| 14.08.2024 | 10,20 | 10,34 | 10,20 | 10,32 | 0,98% | 2.194,00 |
| 13.08.2024 | 10,22 | 10,24 | 10,20 | 10,22 | 0,00% | 1.144,00 |
| 12.08.2024 | 10,30 | 10,32 | 10,22 | 10,22 | -0,78% | 1.702,00 |
| 09.08.2024 | 10,20 | 10,34 | 10,20 | 10,30 | 0,00% | 611,00 |
| 08.08.2024 | 10,32 | 10,34 | 10,20 | 10,30 | -0,19% | 2.279,00 |
| 07.08.2024 | 10,04 | 10,32 | 9,98 | 10,32 | 2,79% | 1.678,00 |
| 06.08.2024 | 9,85 | 10,04 | 9,83 | 10,04 | 1,93% | 4.161,00 |